Zilltek Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	275.00	289.00	273.00	289.00	283.52	510,028
2026-04-27	280.00	283.50	264.00	275.00	269.79	519,016
2026-04-24	281.50	286.00	270.00	275.50	270.28	477,053
2026-04-23	291.00	292.00	266.50	280.00	274.69	1,032,060
2026-04-22	290.00	292.50	283.00	285.00	279.60	755,000
2026-04-21	275.50	293.00	272.50	288.00	282.54	725,275
2026-04-20	273.00	280.50	268.50	271.00	265.86	722,060
2026-04-17	268.50	277.00	264.00	276.00	270.77	602,125
2026-04-16	264.00	268.50	262.50	266.00	260.96	380,321
2026-04-15	263.50	275.50	255.00	267.00	261.94	749,000
2026-04-14	260.00	265.00	253.00	261.50	256.54	520,100
2026-04-13	248.00	257.50	244.50	257.00	252.13	452,120
2026-04-10	255.00	269.00	245.00	249.00	244.28	865,010
2026-04-09	254.00	258.50	249.50	251.00	246.24	526,151
2026-04-08	253.50	258.00	247.00	254.00	249.19	516,088
2026-04-07	249.00	251.50	244.50	246.00	241.34	325,062
2026-04-02	247.50	252.00	243.50	244.50	239.87	221,047
2026-04-01	238.50	249.00	235.50	249.00	244.28	384,218
2026-03-31	238.00	241.00	225.50	230.00	225.64	685,183
2026-03-30	241.00	246.50	238.00	243.00	238.40	434,050
2026-03-27	240.50	249.00	237.00	248.00	243.30	682,122
2026-03-26	252.00	252.00	243.00	243.00	238.40	454,101
2026-03-25	245.50	251.50	245.50	250.00	245.26	250,000
2026-03-24	249.00	252.00	241.00	243.00	238.40	279,153
2026-03-23	245.50	253.00	237.00	246.00	241.34	298,047
2026-03-20	256.00	261.00	251.00	253.00	248.21	561,004
2026-03-19	255.00	257.00	250.00	250.50	245.75	532,150
2026-03-18	246.00	265.00	241.50	260.00	255.07	1,244,424
2026-03-17	247.50	248.00	239.00	241.00	236.43	593,051
2026-03-16	253.50	255.00	245.00	246.50	241.83	367,010
2026-03-13	253.50	254.00	246.50	251.00	246.24	481,066
2026-03-12	242.00	256.00	238.00	255.00	250.17	776,190
2026-03-11	242.00	253.00	239.50	243.50	238.89	1,072,011
2026-03-10	234.00	249.50	234.00	237.00	232.51	1,081,114
2026-03-09	220.50	229.00	220.50	227.00	222.70	1,128,265
2026-03-06	224.50	244.50	224.00	244.50	239.87	1,773,602
2026-03-05	228.00	231.00	221.50	222.50	218.28	581,110
2026-03-04	219.50	219.50	206.00	216.50	212.40	658,501
2026-03-03	228.00	229.50	218.00	222.00	217.79	634,025
2026-03-02	220.50	230.50	215.50	228.00	223.68	758,500
2026-02-26	211.50	231.50	211.50	227.50	223.19	1,427,483
2026-02-25	210.00	213.50	207.50	211.50	207.49	447,092
2026-02-24	205.00	214.50	202.50	210.00	206.02	650,200
2026-02-23	195.00	207.00	190.00	203.50	199.64	793,055
2026-02-11	191.00	191.50	186.50	191.00	187.38	290,010
2026-02-10	188.50	191.50	185.50	191.00	187.38	231,291
2026-02-09	191.00	192.00	185.50	188.00	184.44	197,242
2026-02-06	187.50	191.50	181.50	187.50	183.95	267,000
2026-02-05	192.00	193.50	188.00	190.00	186.40	332,060
2026-02-04	187.00	196.00	182.50	194.00	190.32	577,204
2026-02-03	180.00	187.50	179.50	187.50	183.95	247,191
2026-02-02	183.50	183.50	176.00	176.50	173.16	238,000
2026-01-30	185.00	185.00	180.00	184.00	180.51	246,120
2026-01-29	188.00	191.00	183.50	185.00	181.49	340,155
2026-01-28	190.00	194.50	188.00	188.00	184.44	488,007
2026-01-27	190.00	192.50	187.50	189.00	185.42	501,289
2026-01-26	186.00	193.00	186.00	188.50	184.93	646,300
2026-01-23	180.00	188.50	180.00	183.00	179.53	492,324
2026-01-22	180.00	180.00	175.50	180.00	176.59	237,165
2026-01-21	175.00	186.00	174.50	178.00	174.63	537,098

← NewerPage 3 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	6.5000 TWD
2025-06-23	9.1674 TWD
2024-05-15	5.5000 TWD
2023-05-18	9.0000 TWD
2022-06-08	7.1333 TWD
2021-07-16	4.9945 TWD
2020-07-07	2.4438 TWD
2019-08-07	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.